Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Age Beverages Corp (NQ: NBEV )

0.0935 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 7, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.3836 0.3899 0.3331 0.3600 1,134,056 -0.02(-5.21%)
May 27, 2022 0.3800 0.3949 0.3660 0.3798 713,989 +0.01(+3.77%)
May 26, 2022 0.3700 0.3710 0.3601 0.3660 661,977 +0.02(+4.42%)
May 25, 2022 0.3304 0.3700 0.3300 0.3505 574,452 +0.01(+3.09%)
May 24, 2022 0.3570 0.3600 0.3215 0.3400 694,040 -0.01(-3.93%)
May 23, 2022 0.3793 0.3847 0.3500 0.3539 1,457,541 -0.02(-6.05%)
May 20, 2022 0.3744 0.3845 0.3600 0.3767 1,133,372 +0.01(+3.66%)
May 19, 2022 0.3551 0.3907 0.3510 0.3634 1,586,334 +0.00(+1.20%)
May 18, 2022 0.3910 0.4252 0.3590 0.3591 1,212,625 -0.06(-14.50%)
May 17, 2022 0.4000 0.4200 0.3650 0.4200 2,800,518 -0.00(-1.06%)
May 16, 2022 0.2900 0.4593 0.2845 0.4245 23,653,804 +0.17(+65.82%)
May 13, 2022 0.3000 0.3313 0.2560 0.2560 4,141,350 -0.04(-12.78%)
May 12, 2022 0.2700 0.3064 0.2600 0.2935 939,249 +0.02(+7.35%)
May 11, 2022 0.3100 0.3187 0.2729 0.2734 1,273,053 -0.04(-13.78%)
May 10, 2022 0.3500 0.3699 0.3038 0.3171 1,606,417 -0.03(-9.30%)
May 09, 2022 0.3800 0.3800 0.3415 0.3496 688,079 -0.03(-7.59%)
May 06, 2022 0.3862 0.3948 0.3641 0.3783 823,135 -0.01(-2.05%)
May 05, 2022 0.4100 0.4169 0.3800 0.3862 507,328 -0.03(-8.14%)
May 04, 2022 0.3978 0.4204 0.3850 0.4204 751,419 +0.02(+6.08%)
May 03, 2022 0.3900 0.4100 0.3900 0.3963 619,327 -0.01(-2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.